Cotações Históricas FV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 55,5344 | 0,10 | 0,17% | 55,4363 | 55,8438 | 55,4016 | 0 |
09 Mai 2024 | 55,4377 | 0,18 | 0,33% | 55,2558 | 55,4554 | 55,0428 | 0 |
08 Mai 2024 | 55,2562 | -0,11 | -0,20% | 55,364 | 55,364 | 54,9155 | 0 |
07 Mai 2024 | 55,3644 | -0,18 | -0,32% | 55,5401 | 55,7331 | 55,3644 | 0 |
06 Mai 2024 | 55,5405 | 0,84 | 1,54% | 54,6959 | 55,5405 | 54,6959 | 0 |
03 Mai 2024 | 54,6964 | 0,60 | 1,11% | 54,0923 | 55,0308 | 54,0923 | 0 |
02 Mai 2024 | 54,0936 | 0,86 | 1,61% | 53,2378 | 54,1547 | 53,2378 | 0 |
01 Mai 2024 | 53,2382 | -0,51 | -0,94% | 53,7431 | 54,4233 | 53,1125 | 0 |
30 Abr 2024 | 53,7435 | -1,10 | -2,01% | 54,8437 | 54,8437 | 53,7435 | 0 |
29 Abr 2024 | 54,8442 | 0,21 | 0,38% | 54,6373 | 54,9023 | 54,5763 | 0 |
26 Abr 2024 | 54,6377 | 0,74 | 1,37% | 53,8999 | 54,8228 | 53,8999 | 0 |
25 Abr 2024 | 53,9012 | -0,09 | -0,16% | 53,9865 | 54,0684 | 53,1261 | 0 |
24 Abr 2024 | 53,987 | 0,16 | 0,30% | 53,8247 | 54,5202 | 53,6365 | 0 |
23 Abr 2024 | 53,8251 | 0,92 | 1,74% | 52,9015 | 54,0255 | 52,9015 | 0 |
22 Abr 2024 | 52,902 | 0,55 | 1,06% | 52,349 | 53,2265 | 52,2877 | 0 |
19 Abr 2024 | 52,3494 | -0,83 | -1,57% | 53,183 | 53,2495 | 52,1593 | 0 |
18 Abr 2024 | 53,1843 | -0,33 | -0,62% | 53,5182 | 53,9068 | 53,0988 | 0 |
17 Abr 2024 | 53,5186 | -0,73 | -1,35% | 54,249 | 54,4366 | 53,4278 | 0 |
16 Abr 2024 | 54,2495 | 0,02 | 0,04% | 54,2254 | 54,5407 | 53,9637 | 0 |
15 Abr 2024 | 54,2258 | -0,88 | -1,60% | 55,1066 | 55,6599 | 54,0649 | 0 |
12 Abr 2024 | 55,107 | -1,26 | -2,24% | 56,367 | 56,367 | 54,9832 | 0 |
11 Abr 2024 | 56,3684 | 0,66 | 1,19% | 55,7062 | 56,4621 | 55,589 | 0 |
10 Abr 2024 | 55,7066 | -0,97 | -1,71% | 56,6747 | 56,6747 | 55,4857 | 0 |
09 Abr 2024 | 56,6751 | 0,34 | 0,61% | 56,3329 | 56,7121 | 56,0242 | 0 |
08 Abr 2024 | 56,3333 | 0,09 | 0,17% | 56,2392 | 56,5701 | 56,2386 | 0 |
05 Abr 2024 | 56,2396 | 0,65 | 1,16% | 55,5906 | 56,4502 | 55,5906 | 0 |
04 Abr 2024 | 55,592 | -0,98 | -1,74% | 56,5755 | 57,2163 | 55,5563 | 0 |
03 Abr 2024 | 56,576 | 0,14 | 0,24% | 56,4392 | 56,7824 | 56,0963 | 0 |
02 Abr 2024 | 56,4397 | -0,73 | -1,28% | 57,1711 | 57,1711 | 56,0922 | 0 |
01 Abr 2024 | 57,1719 | -0,05 | -0,08% | 57,218 | 57,5891 | 57,0961 | 0 |
28 Mar 2024 | 57,218 | 0,06 | 0,11% | 57,1555 | 57,3967 | 57,1305 | 0 |
27 Mar 2024 | 57,1573 | 0,55 | 0,97% | 56,6081 | 57,1573 | 56,6081 | 0 |
26 Mar 2024 | 56,6086 | -0,07 | -0,13% | 56,6815 | 57,0706 | 56,5929 | 0 |
25 Mar 2024 | 56,682 | -0,24 | -0,42% | 56,9205 | 56,9205 | 56,5826 | 0 |
22 Mar 2024 | 56,921 | -0,16 | -0,28% | 57,1205 | 57,1205 | 56,7682 | 0 |
21 Mar 2024 | 57,0835 | 0,57 | 1,01% | 56,4655 | 57,4961 | 56,4655 | 0 |
20 Mar 2024 | 56,5114 | 0,90 | 1,61% | 55,6149 | 56,6018 | 55,6149 | 0 |
19 Mar 2024 | 55,6153 | 0,10 | 0,19% | 55,5102 | 55,655 | 54,9599 | 0 |
18 Mar 2024 | 55,5107 | 0,20 | 0,36% | 55,312 | 55,8688 | 55,312 | 0 |
15 Mar 2024 | 55,3124 | -0,44 | -0,80% | 55,7553 | 55,7553 | 55,2842 | 0 |
14 Mar 2024 | 55,7567 | -0,51 | -0,90% | 56,2635 | 56,3633 | 55,358 | 0 |
13 Mar 2024 | 56,264 | -0,29 | -0,52% | 56,5577 | 56,5577 | 56,2031 | 0 |
12 Mar 2024 | 56,5586 | 0,58 | 1,04% | 55,978 | 56,5832 | 55,886 | 0 |
11 Mar 2024 | 55,978 | -0,25 | -0,44% | 56,2261 | 56,2261 | 55,5334 | 0 |
08 Mar 2024 | 56,2266 | -0,90 | -1,57% | 57,1215 | 57,4877 | 56,1933 | 0 |
07 Mar 2024 | 57,1229 | 0,91 | 1,61% | 56,216 | 57,2257 | 56,216 | 0 |
06 Mar 2024 | 56,2165 | 0,55 | 0,99% | 55,6666 | 56,5864 | 55,6666 | 0 |
05 Mar 2024 | 55,6671 | -0,90 | -1,60% | 56,569 | 56,569 | 55,3633 | 0 |
04 Mar 2024 | 56,5694 | 0,05 | 0,09% | 56,5195 | 56,8913 | 56,5195 | 0 |
01 Mar 2024 | 56,52 | 0,97 | 1,74% | 55,5518 | 56,6086 | 55,5518 | 0 |
29 Fev 2024 | 55,5531 | 0,60 | 1,09% | 54,954 | 55,6609 | 54,954 | 0 |
28 Fev 2024 | 54,9544 | -0,20 | -0,36% | 55,155 | 55,155 | 54,7423 | 0 |
27 Fev 2024 | 55,1555 | 0,24 | 0,44% | 54,912 | 55,3077 | 54,912 | 0 |
26 Fev 2024 | 54,9124 | 0,11 | 0,20% | 54,8009 | 55,1373 | 54,8009 | 0 |
23 Fev 2024 | 54,8013 | 0,05 | 0,08% | 54,7545 | 55,0786 | 54,6424 | 0 |
22 Fev 2024 | 54,7559 | 1,37 | 2,56% | 53,3863 | 54,8885 | 53,3863 | 0 |
21 Fev 2024 | 53,3867 | -0,25 | -0,47% | 53,6396 | 53,6396 | 52,9303 | 0 |
20 Fev 2024 | 53,6401 | -0,50 | -0,92% | 54,1364 | 54,1364 | 53,2212 | 0 |
16 Fev 2024 | 54,1368 | -0,56 | -1,03% | 54,6976 | 54,6976 | 54,1117 | 0 |
15 Fev 2024 | 54,6994 | 0,28 | 0,51% | 54,4237 | 54,7964 | 54,3533 | 0 |
14 Fev 2024 | 54,4241 | 0,99 | 1,86% | 53,4294 | 54,4257 | 53,4294 | 0 |
13 Fev 2024 | 53,4298 | -1,27 | -2,33% | 54,7043 | 54,7043 | 53,0268 | 0 |
12 Fev 2024 | 54,7047 | 0,15 | 0,27% | 54,5553 | 55,1755 | 54,5469 | 0 |